CTCP CNG Việt Nam (cng)

31.20
-0.40
(-1.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		-1.65 -4.93% 2,325,400 36,810 1.2
31.40
33.75
31.50
2 tháng
(2024-09-16) 		-1.84 -5.47% 6,446,600 -99,842 -3.6
31.40
35.24
31.50
3 tháng
(2024-08-16) 		-3.29 -9.38% 10,890,500 -256,081 -9.1
31.40
35.91
31.50
6 tháng
(2024-05-20) 		0.67 2.16% 41,949,400 -477,322 -16.6
30.93
37.89
31.50
12 tháng
(2023-11-20) 		4.59 16.86% 79,675,900 -3,724,342 -118.2
26.39
37.89
31.50
24 tháng
(2022-11-25) 		15.68 97.24% 111,055,100 -1,696,255 -57.5
16.12
37.89
31.50
36 tháng
(2021-11-30) 		11.23 54.57% 176,438,300 -1,195,992 -41.6
13.68
37.89
31.50
60 tháng
(2019-12-11) 		18.84 145.41% 252,447,750 -5,621,712 -144.0
11.15
37.89
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
18.56
 602,000 17.90 18.69 18.28 15,600 2,400 0.4
31/08/2021
17.90
 323,900 17.71 18.15 17.58 12,000 300 0.3
30/08/2021
17.71
 197,000 17.14 17.77 17.20 10,700 0 0.3
27/08/2021
17.14
 129,500 16.70 17.14 16.39 9,200 4,800 0.1
26/08/2021
16.70
 170,800 16.73 16.89 16.57 13,400 0 0.4
25/08/2021
16.73
 220,100 16.13 16.86 16.20 12,700 29,800 -0.4
24/08/2021
16.13
 259,500 15.76 16.39 15.88 22,600 1,000 0.6
23/08/2021
15.76
 425,200 16.89 16.89 15.76 10,800 26,700 -0.4
20/08/2021
16.89
 750,200 17.77 17.96 16.54 6,600 15,500 -0.2
19/08/2021
17.77
 233,800 18.06 18.06 17.71 5,300 14,800 -0.3
18/08/2021
18.06
 452,800 17.68 18.15 17.58 13,600 0 0.4
17/08/2021
17.68
 295,100 17.87 18.02 17.65 4,800 0 0.1
16/08/2021
17.87
 372,100 18.15 18.40 17.77 400 1,200 -0.0
13/08/2021
18.15
 806,300 17.68 18.34 17.33 22,200 100 0.6
12/08/2021
17.68
 254,700 17.96 18.09 17.65 12,600 0 0.4
11/08/2021
17.96
 628,700 17.30 18.50 17.93 800 3,500 -0.1
10/08/2021
17.30
 1,476,300 16.20 17.30 16.39 3,800 2,000 0.0
09/08/2021
16.20
 245,200 15.63 16.39 15.44 6,500 800 0.1
06/08/2021
15.63
 86,200 15.76 15.79 15.53 0 1,300 -0.0
05/08/2021
15.76
 59,200 15.76 15.76 15.38 100 1,200 -0.0
04/08/2021
15.76
 89,100 15.76 16.07 15.57 0 1,000 -0.0
03/08/2021
15.76
 86,700 15.94 16.20 15.76 1,900 800 0.0
02/08/2021
15.94
 159,700 15.66 16.10 15.63 0 700 -0.0
30/07/2021
15.66
 103,700 15.60 15.76 15.44 500 1,800 -0.0
29/07/2021
15.60
 52,600 15.69 15.69 15.35 0 3,700 -0.1
28/07/2021
15.69
 30,600 15.69 15.69 15.38 0 3,600 -0.1
27/07/2021
15.69
 55,400 15.69 15.94 15.57 1,300 4,700 -0.1
26/07/2021
15.69
 131,800 15.28 16.32 15.03 4,400 1,300 0.1
23/07/2021
15.28
 81,100 15.28 15.38 15.00 1,500 0 0.0
22/07/2021
15.28
 114,600 14.81 15.38 14.87 5,500 0 0.1
21/07/2021
14.81
 143,000 15.41 15.41 14.75 5,200 3,300 0.0
20/07/2021
15.41
 185,500 15.12 15.41 14.43 5,500 100 0.1
19/07/2021
15.12
 203,200 15.50 15.50 14.87 1,700 1,700 -0.0
16/07/2021
15.50
 26,300 15.57 15.57 15.31 2,900 100 0.1
15/07/2021
15.57
 169,900 15.19 15.57 15.12 1,700 1,700 0.0
14/07/2021
15.19
 81,400 15.50 15.69 15.09 0 5,400 -0.1
13/07/2021
15.50
 89,700 15.31 15.63 15.19 4,700 6,700 -0.0
12/07/2021
15.31
 175,900 15.72 15.76 14.81 3,000 4,100 -0.0
09/07/2021
15.72
 97,000 15.79 15.94 15.50 5,300 5,000 0.0
08/07/2021
15.79
 143,300 16.20 16.26 15.79 2,400 8,100 0
07/07/2021
16.20
 314,100 16.07 16.20 15.44 27,400 500 0.7
06/07/2021
16.07
 482,900 16.13 16.76 16.07 2,900 4,800 -0.1
05/07/2021
16.13
 452,400 15.79 16.26 15.88 1,700 1,600 -0.0
02/07/2021
15.79
 393,100 15.19 16.10 15.53 7,100 13,500 -0.2
01/07/2021
15.19
 124,400 15.25 15.41 15.06 2,000 1,600 0.0
30/06/2021
15.25
 172,600 15.25 15.44 15.19 300 20,000 -0.5
29/06/2021
15.25
 275,500 15.06 15.44 14.87 400 2,800 -0.1
28/06/2021
15.06
 113,300 14.87 15.16 15.00 4,000 1,000 0.1
25/06/2021
14.87
 61,900 14.81 14.94 14.81 2,000 0 0.0
24/06/2021
14.81
 110,700 14.87 14.97 14.81 2,500 0 0.1
23/06/2021
14.87
 172,700 15.12 15.12 14.84 0 2,100 -0.0
22/06/2021
15.12
 206,200 15.22 15.44 15.00 0 33,000 -0.8
21/06/2021
15.22
 147,800 15.12 15.44 15.00 3,100 26,400 -0.6
18/06/2021
15.12
 305,400 14.75 15.19 14.68 4,600 0 0.1
17/06/2021
14.75
 300,800 14.75 14.81 14.68 6,700 0 0.2
16/06/2021
14.75
 71,900 14.78 14.81 14.68 100 500 -0.0
15/06/2021
14.78
 205,100 14.49 15.00 14.49 57,400 0 1.3
14/06/2021
14.49
 176,900 14.75 14.81 14.49 800 800 -0.0
11/06/2021
14.75
 32,100 14.37 14.75 14.37 200 0 0.0
10/06/2021
14.37
 53,800 14.43 14.43 14.24 0 300 -0.0
09/06/2021
14.43
 79,600 14.49 14.81 14.24 5,800 2,600 0.1
08/06/2021
14.49
 122,000 14.81 14.81 14.43 22,100 100 0.5
07/06/2021
14.81
 132,300 15.09 15.12 14.12 3,700 0 0.1
04/06/2021
15.09
 162,500 14.81 15.12 14.24 54,000 0 1.2
03/06/2021
14.81
 147,700 14.49 14.94 14.49 7,100 0 0.2
02/06/2021
14.49
 103,100 14.37 14.62 14.37 13,600 0 0.3
01/06/2021
14.37
 207,300 13.71 14.62 13.93 0 3,100 -0.1
31/05/2021
13.71
 64,300 13.71 13.71 13.49 4,500 3,600 0.0
28/05/2021
13.71
 53,700 13.45 13.74 13.45 200 9,500 -0.2
27/05/2021
13.45
 64,100 13.80 13.80 13.45 0 2,000 -0.0
26/05/2021
13.80
 113,400 13.86 13.93 13.74 400 4,400 -0.1
25/05/2021
13.86
 66,100 13.93 14.18 13.86 2,600 500 0.0
24/05/2021
13.93
 194,200 13.61 13.99 13.61 11,500 0 0.3
21/05/2021
13.61
 200,400 13.23 13.74 13.23 6,500 22,000 -0.3
20/05/2021
13.23
 319,200 13.42 13.49 12.86 2,400 5,800 -0.1
19/05/2021
13.42
 118,600 13.39 13.61 13.39 0 1,500 -0.0
18/05/2021
13.39
 108,100 13.74 13.74 13.30 5,600 9,300 -0.1
17/05/2021
13.74
 111,100 13.68 14.12 13.61 3,000 33,700 -0.7
14/05/2021
13.68
 130,600 13.33 13.68 13.33 10,600 200 0.2
13/05/2021
13.33
 152,700 13.68 13.68 13.33 3,900 39,000 -0.7
12/05/2021
13.68
 98,600 13.33 13.74 13.33 7,100 44,900 -0.8
11/05/2021
13.33
 123,600 13.23 13.49 13.17 3,100 42,900 -0.8
10/05/2021
13.23
 107,600 13.55 13.55 13.11 16,600 28,600 -0.3
07/05/2021
13.55
 79,800 13.55 13.74 13.36 900 26,000 -0.5
06/05/2021
13.55
 102,200 13.93 14.02 13.55 2,900 25,200 -0.5
05/05/2021
13.93
 64,300 13.55 14.05 13.61 3,100 0 0.1
04/05/2021
13.55
 63,600 13.61 13.61 13.23 7,200 1,800 0.1
29/04/2021
13.61
 81,400 13.61 13.86 13.61 2,400 0 0.1
28/04/2021
13.61
 57,400 13.61 13.80 13.55 4,500 0 0.1
27/04/2021
13.61
 47,900 13.61 13.74 13.42 400 2,100 -0.0
26/04/2021
13.61
 87,400 14.05 14.12 13.61 15,900 9,500 0.1
23/04/2021
14.05
 65,400 14.21 14.21 13.23 4,600 4,600 -0.0
22/04/2021
14.21
 92,200 14.56 14.56 14.18 4,900 8,500 -0.1
20/04/2021
14.56
 183,000 14.40 14.62 14.18 6,500 4,700 0.0
19/04/2021
14.40
 189,000 14.49 14.62 14.18 5,700 2,300 0.1
16/04/2021
14.49
 147,600 14.62 14.75 14.18 0 7,200 -0.2
15/04/2021
14.62
 799,300 15.12 15.12 14.43 10,800 4,900 0.1
14/04/2021
15.12
 216,800 15.25 15.25 14.81 1,000 7,400 -0.2
13/04/2021
15.25
 274,000 15.25 15.41 15.03 4,300 7,600 -0.1
12/04/2021
15.25
 234,700 15.12 15.35 15.12 1,100 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |